Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.216 | 8.547 | 8.134 | 8.519 | 10,580,202 | +0.12(+1.37%) |
May 27, 2005 | 8.320 | 8.435 | 8.280 | 8.403 | 2,857,800 | +0.12(+1.49%) |
May 26, 2005 | 8.201 | 8.295 | 8.140 | 8.280 | 3,859,880 | +0.10(+1.18%) |
May 25, 2005 | 8.131 | 8.225 | 8.000 | 8.184 | 5,737,259 | +0.11(+1.41%) |
May 24, 2005 | 8.117 | 8.197 | 8.013 | 8.070 | 3,810,753 | -0.04(-0.49%) |
May 23, 2005 | 7.989 | 8.119 | 7.866 | 8.110 | 2,792,034 | +0.12(+1.52%) |
May 20, 2005 | 7.970 | 8.144 | 7.930 | 7.989 | 5,491,890 | +0.02(+0.24%) |
May 19, 2005 | 7.894 | 8.038 | 7.849 | 7.970 | 3,299,412 | +0.09(+1.13%) |
May 18, 2005 | 8.081 | 8.081 | 7.750 | 7.881 | 4,538,409 | -0.03(-0.34%) |
May 17, 2005 | 7.731 | 7.907 | 7.712 | 7.907 | 3,855,389 | +0.18(+2.30%) |
May 16, 2005 | 7.765 | 7.780 | 7.436 | 7.729 | 7,173,819 | -0.05(-0.68%) |
May 13, 2005 | 7.917 | 8.074 | 7.745 | 7.782 | 5,145,098 | -0.10(-1.25%) |
May 12, 2005 | 8.507 | 8.507 | 7.837 | 7.881 | 4,656,736 | -0.46(-5.52%) |
May 11, 2005 | 8.235 | 8.369 | 8.140 | 8.341 | 3,455,509 | +0.04(+0.48%) |
May 10, 2005 | 8.507 | 8.579 | 8.246 | 8.301 | 5,667,531 | -0.21(-2.43%) |
May 09, 2005 | 8.301 | 8.519 | 8.212 | 8.507 | 6,941,392 | +0.28(+3.36%) |
May 06, 2005 | 8.322 | 8.348 | 8.134 | 8.231 | 5,936,936 | +0.17(+2.07%) |
May 05, 2005 | 7.941 | 8.097 | 7.913 | 8.064 | 8,188,312 | +0.15(+1.94%) |
May 04, 2005 | 7.610 | 7.943 | 7.568 | 7.911 | 5,408,956 | +0.30(+3.96%) |
May 03, 2005 | 7.692 | 7.746 | 7.572 | 7.610 | 5,268,971 | -0.08(-1.06%) |
May 02, 2005 | 7.523 | 7.745 | 7.466 | 7.692 | 4,899,464 | +0.17(+2.24%) |
Apr 29, 2005 | 7.652 | 7.724 | 7.434 | 7.523 | 3,848,522 | -0.06(-0.75%) |
Apr 28, 2005 | 7.686 | 7.688 | 7.563 | 7.580 | 4,982,927 | -0.24(-3.05%) |
Apr 27, 2005 | 8.112 | 8.112 | 7.720 | 7.818 | 4,144,339 | -0.29(-3.62%) |
Apr 26, 2005 | 8.254 | 8.381 | 8.112 | 8.112 | 4,440,420 | -0.16(-1.92%) |
Apr 25, 2005 | 8.163 | 8.294 | 8.099 | 8.271 | 3,145,165 | +0.16(+2.03%) |
Apr 22, 2005 | 8.121 | 8.212 | 7.943 | 8.106 | 3,830,298 | +0.02(+0.21%) |
Apr 21, 2005 | 7.837 | 8.100 | 7.773 | 8.089 | 3,698,765 | +0.30(+3.84%) |
Apr 20, 2005 | 8.146 | 8.193 | 7.762 | 7.790 | 5,984,213 | -0.35(-4.30%) |
Apr 19, 2005 | 7.960 | 8.206 | 7.922 | 8.140 | 3,916,666 | +0.26(+3.27%) |
Apr 18, 2005 | 7.818 | 7.960 | 7.697 | 7.883 | 2,963,977 | +0.08(+1.02%) |
Apr 15, 2005 | 8.095 | 8.136 | 7.762 | 7.803 | 4,402,651 | -0.29(-3.60%) |
Apr 14, 2005 | 8.254 | 8.295 | 8.066 | 8.095 | 4,964,702 | -0.13(-1.54%) |
Apr 13, 2005 | 8.386 | 8.490 | 8.191 | 8.222 | 5,226,711 | -0.21(-2.49%) |
Apr 12, 2005 | 8.630 | 8.642 | 8.348 | 8.432 | 3,937,531 | -0.25(-2.86%) |
Apr 11, 2005 | 8.562 | 8.731 | 8.458 | 8.680 | 3,808,112 | +0.10(+1.19%) |
Apr 08, 2005 | 8.793 | 8.841 | 8.549 | 8.577 | 3,386,045 | -0.22(-2.45%) |
Apr 07, 2005 | 9.055 | 9.066 | 8.712 | 8.793 | 3,479,280 | -0.20(-2.27%) |
Apr 06, 2005 | 8.886 | 9.047 | 8.790 | 8.998 | 5,232,522 | +0.11(+1.19%) |
Apr 05, 2005 | 8.784 | 8.947 | 8.714 | 8.892 | 5,232,786 | +0.01(+0.15%) |
Apr 04, 2005 | 9.058 | 9.070 | 8.772 | 8.878 | 4,808,606 | -0.03(-0.32%) |
Apr 01, 2005 | 8.897 | 8.964 | 8.733 | 8.907 | 5,375,148 | +0.07(+0.75%) |
Mar 31, 2005 | 8.831 | 8.897 | 8.784 | 8.841 | 4,996,661 | +0.15(+1.74%) |
Mar 30, 2005 | 8.670 | 8.708 | 8.386 | 8.689 | 6,446,427 | +0.02(+0.22%) |
Mar 29, 2005 | 8.905 | 9.106 | 8.619 | 8.670 | 6,038,094 | -0.23(-2.64%) |
Mar 28, 2005 | 8.913 | 8.973 | 8.793 | 8.905 | 3,192,971 | -0.01(-0.09%) |
Mar 24, 2005 | 8.916 | 9.058 | 8.856 | 8.913 | 4,645,643 | +0.03(+0.30%) |
Mar 23, 2005 | 9.340 | 9.340 | 8.740 | 8.886 | 7,699,950 | -0.27(-3.00%) |
Mar 22, 2005 | 9.250 | 9.344 | 9.104 | 9.161 | 8,047,007 | -0.09(-1.00%) |
Mar 21, 2005 | 9.337 | 9.361 | 9.181 | 9.253 | 3,907,686 | -0.08(-0.89%) |
Mar 18, 2005 | 9.420 | 9.420 | 9.200 | 9.337 | 7,428,169 | -0.08(-0.86%) |
Mar 17, 2005 | 9.333 | 9.462 | 9.219 | 9.418 | 4,172,864 | +0.20(+2.16%) |
Mar 16, 2005 | 9.238 | 9.373 | 9.068 | 9.219 | 8,295,017 | -0.12(-1.24%) |
Mar 15, 2005 | 9.505 | 9.560 | 9.323 | 9.335 | 7,779,715 | -0.17(-1.79%) |